|
Closing price on 10/15/2014
|
|
| Open |
6.40 |
| High |
6.80 |
| Low |
6.30 |
| Volume |
147,500 |
| Split-adjusted Price |
2.44 |
|
|
SHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2014
|
+0.30 / +4.69%
|
6.40
|
6.80
|
6.30
|
6.70
|
6.70
|
2.44
|
147,500
|
|
|
10/14/2014
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
2.33
|
30,300
|
|
|
10/13/2014
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
2.41
|
40,500
|
|
|
10/10/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.33
|
32,000
|
|
|
10/9/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.40
|
2.33
|
8,300
|
|
|
10/8/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.33
|
200
|
|
|
10/7/2014
|
-0.10 / -1.54%
|
6.30
|
6.60
|
6.00
|
6.40
|
6.40
|
2.33
|
81,000
|
|
|
10/6/2014
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
2.37
|
19,900
|
|
|
10/3/2014
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
2.22
|
12,800
|
|
|
10/2/2014
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
2.19
|
21,200
|
|
|
10/1/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.90
|
2.15
|
18,600
|
|
|
9/30/2014
|
-0.10 / -1.67%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
2.15
|
17,800
|
|
|
9/29/2014
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
2.19
|
8,700
|
|
|
9/26/2014
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
2.19
|
31,800
|
|
|
9/25/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
2.19
|
17,200
|
|
|
9/24/2014
|
+0.20 / +3.45%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
2.19
|
7,000
|
|
|
9/23/2014
|
-0.30 / -4.92%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
2.12
|
14,500
|
|
|
9/22/2014
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.80
|
6.10
|
6.10
|
2.22
|
16,500
|
|
|
9/19/2014
|
-0.30 / -4.69%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
2.22
|
21,100
|
|
|
9/18/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.40
|
6.40
|
2.33
|
59,700
|
|
|
9/17/2014
|
+0.10 / +1.59%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.40
|
2.33
|
39,700
|
|
|
9/16/2014
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
2.30
|
113,400
|
|
|
9/15/2014
|
+0.10 / +1.67%
|
5.80
|
6.10
|
5.70
|
6.10
|
6.10
|
2.22
|
61,400
|
|
|
9/12/2014
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
2.19
|
1,600
|
|
|
9/11/2014
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.80
|
6.00
|
6.00
|
2.19
|
46,300
|
|
|
9/10/2014
|
+0.10 / +1.75%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.80
|
2.12
|
39,700
|
|
|
9/9/2014
|
-0.10 / -1.72%
|
5.60
|
5.70
|
5.30
|
5.70
|
5.70
|
2.08
|
45,700
|
|
|
9/8/2014
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
2.12
|
20,100
|
|
|
9/5/2014
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
2.08
|
6,900
|
|
|
9/4/2014
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
2.08
|
53,300
|
|
|